Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 9.040 | 9.040 | 8.920 | 8.975 | 11,768 | -0.08(-0.83%) |
Aug 28, 2015 | 9.080 | 9.100 | 9.010 | 9.050 | 4,541 | -0.01(-0.11%) |
Aug 27, 2015 | 9.080 | 9.120 | 9.010 | 9.060 | 10,600 | +0.03(+0.33%) |
Aug 26, 2015 | 9.060 | 9.080 | 8.810 | 9.030 | 12,746 | +0.21(+2.38%) |
Aug 25, 2015 | 9.070 | 9.090 | 8.820 | 8.820 | 39,137 | +0.01(+0.11%) |
Aug 24, 2015 | 8.760 | 8.835 | 8.610 | 8.810 | 12,057 | -0.30(-3.29%) |
Aug 21, 2015 | 9.220 | 9.260 | 9.030 | 9.110 | 17,287 | -0.08(-0.87%) |
Aug 20, 2015 | 9.250 | 9.250 | 9.110 | 9.190 | 6,406 | -0.24(-2.55%) |
Aug 19, 2015 | 9.420 | 9.460 | 9.370 | 9.430 | 34,608 | -0.09(-0.95%) |
Aug 18, 2015 | 9.590 | 9.590 | 9.520 | 9.520 | 7,633 | +0.02(+0.21%) |
Aug 17, 2015 | 9.410 | 9.520 | 9.410 | 9.500 | 6,782 | +0.12(+1.28%) |
Aug 14, 2015 | 9.360 | 9.380 | 9.340 | 9.380 | 1,527 | -0.03(-0.32%) |
Aug 13, 2015 | 9.390 | 9.430 | 9.370 | 9.410 | 7,772 | -0.02(-0.21%) |
Aug 12, 2015 | 9.430 | 9.430 | 9.363 | 9.430 | 6,475 | -0.10(-1.05%) |
Aug 11, 2015 | 9.580 | 9.580 | 9.495 | 9.530 | 2,236 | -0.06(-0.63%) |
Aug 10, 2015 | 9.560 | 9.630 | 9.534 | 9.590 | 4,593 | +0.13(+1.37%) |
Aug 07, 2015 | 9.400 | 9.480 | 9.380 | 9.460 | 12,188 | -0.19(-1.97%) |
Aug 06, 2015 | 9.640 | 9.660 | 9.630 | 9.650 | 5,789 | +0.13(+1.42%) |
Aug 05, 2015 | 9.520 | 9.540 | 9.500 | 9.515 | 4,451 | -0.04(-0.47%) |
Aug 04, 2015 | 9.610 | 9.620 | 9.520 | 9.560 | 7,799 | +0.01(+0.10%) |
Aug 03, 2015 | 9.560 | 9.560 | 9.501 | 9.550 | 2,221 | -0.01(-0.10%) |
Jul 31, 2015 | 9.580 | 9.580 | 9.550 | 9.560 | 602 | +0.12(+1.27%) |
Jul 30, 2015 | 9.355 | 9.480 | 9.355 | 9.440 | 5,150 | +0.00(+0.00%) |
Jul 29, 2015 | 9.450 | 9.470 | 9.380 | 9.440 | 3,416 | -0.31(-3.18%) |
Jul 28, 2015 | 9.690 | 9.818 | 9.690 | 9.750 | 88,708 | +0.06(+0.62%) |
Jul 27, 2015 | 9.700 | 9.700 | 9.650 | 9.690 | 5,278 | -0.15(-1.52%) |
Jul 24, 2015 | 9.900 | 9.904 | 9.840 | 9.840 | 10,455 | -0.13(-1.30%) |
Jul 23, 2015 | 10.00 | 10.02 | 9.970 | 9.970 | 7,050 | +0.29(+3.00%) |
Jul 22, 2015 | 9.660 | 9.680 | 9.660 | 9.680 | 1,496 | +0.01(+0.10%) |
Jul 21, 2015 | 9.720 | 9.720 | 9.670 | 9.670 | 4,028 | -0.05(-0.57%) |
Jul 20, 2015 | 9.741 | 9.760 | 9.720 | 9.725 | 3,518 | +0.14(+1.51%) |
Jul 17, 2015 | 9.660 | 9.660 | 9.580 | 9.580 | 10,191 | -0.24(-2.44%) |
Jul 16, 2015 | 9.847 | 9.860 | 9.820 | 9.820 | 16,353 | +0.11(+1.13%) |
Jul 15, 2015 | 9.770 | 9.771 | 9.700 | 9.710 | 6,749 | +0.00(+0.00%) |
Jul 14, 2015 | 9.650 | 9.710 | 9.620 | 9.710 | 5,903 | +0.00(+0.00%) |
Jul 13, 2015 | 9.720 | 9.720 | 9.670 | 9.710 | 5,076 | -0.00(-0.03%) |
Jul 10, 2015 | 9.610 | 9.740 | 9.610 | 9.713 | 8,151 | +0.55(+6.04%) |
Jul 09, 2015 | 9.180 | 9.260 | 9.160 | 9.160 | 15,868 | +0.16(+1.78%) |
Jul 08, 2015 | 9.050 | 9.060 | 8.970 | 9.000 | 15,072 | -0.07(-0.81%) |
Jul 07, 2015 | 8.990 | 9.090 | 8.860 | 9.073 | 3,818 | -0.02(-0.18%) |
Jul 06, 2015 | 9.070 | 9.190 | 9.030 | 9.090 | 5,740 | -0.37(-3.91%) |
Jul 02, 2015 | 9.460 | 9.460 | 9.460 | 0 | +0.20(+2.16%) | |
Jul 01, 2015 | 9.380 | 9.410 | 9.260 | 9.260 | 12,494 | -0.05(-0.54%) |
Jun 30, 2015 | 9.478 | 9.478 | 9.250 | 9.310 | 18,917 | -0.21(-2.21%) |
Jun 29, 2015 | 9.540 | 9.540 | 9.490 | 9.520 | 5,945 | -0.28(-2.86%) |
Jun 26, 2015 | 9.910 | 9.910 | 9.770 | 9.800 | 193,210 | -0.05(-0.51%) |
Jun 25, 2015 | 9.930 | 9.930 | 9.850 | 9.850 | 15,957 | -0.14(-1.40%) |
Jun 24, 2015 | 10.06 | 10.06 | 9.990 | 9.990 | 56,360 | -0.12(-1.19%) |
Jun 23, 2015 | 10.08 | 10.13 | 10.06 | 10.11 | 4,693 | -0.04(-0.39%) |
Jun 22, 2015 | 10.09 | 10.24 | 10.09 | 10.15 | 13,371 | +0.52(+5.40%) |
Jun 19, 2015 | 9.670 | 9.690 | 9.630 | 9.630 | 26,896 | -0.02(-0.21%) |
Jun 18, 2015 | 9.530 | 9.800 | 9.510 | 9.650 | 63,906 | +0.25(+2.66%) |
Jun 17, 2015 | 9.450 | 9.450 | 9.300 | 9.400 | 25,960 | -0.07(-0.74%) |
Jun 16, 2015 | 9.410 | 9.470 | 9.356 | 9.470 | 20,963 | +0.05(+0.53%) |
Jun 15, 2015 | 9.420 | 9.455 | 9.380 | 9.420 | 12,460 | -0.16(-1.67%) |
Jun 12, 2015 | 9.490 | 9.640 | 9.490 | 9.580 | 8,291 | -0.12(-1.29%) |
Jun 11, 2015 | 9.700 | 9.780 | 9.640 | 9.705 | 41,913 | +0.01(+0.10%) |
Jun 10, 2015 | 9.590 | 9.695 | 9.560 | 9.695 | 20,175 | +0.29(+3.03%) |
Jun 09, 2015 | 9.460 | 9.470 | 9.410 | 9.410 | 12,146 | -0.07(-0.74%) |
Jun 08, 2015 | 9.470 | 9.510 | 9.440 | 9.480 | 3,532 | -0.03(-0.32%) |
Jun 05, 2015 | 9.600 | 9.600 | 9.460 | 9.510 | 7,609 | -0.21(-2.16%) |
Jun 04, 2015 | 9.820 | 9.850 | 9.630 | 9.720 | 32,394 | -0.15(-1.52%) |
Jun 03, 2015 | 9.850 | 9.910 | 9.843 | 9.870 | 15,911 | +0.15(+1.54%) |
Jun 02, 2015 | 9.650 | 9.720 | 9.620 | 9.720 | 14,595 | +0.16(+1.67%) |